Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 39.45 39.80 39.15 39.75 3,193,068 +0.28(+0.70%)
Mar 30, 2016 39.59 39.59 39.19 39.47 2,044,360 -0.11(-0.28%)
Mar 29, 2016 39.04 39.59 39.00 39.58 1,711,801 +0.55(+1.40%)
Mar 28, 2016 39.27 39.40 38.81 39.04 1,052,910 -0.04(-0.10%)
Mar 24, 2016 38.73 39.08 39.08 39.08 1,487,119 +0.21(+0.53%)
Mar 23, 2016 38.69 39.01 38.49 38.87 1,908,572 +0.10(+0.25%)
Mar 22, 2016 38.76 38.98 38.50 38.77 2,164,268 +0.07(+0.18%)
Mar 21, 2016 38.79 38.94 38.21 38.70 1,623,110 -0.16(-0.41%)
Mar 18, 2016 38.90 39.21 38.42 38.86 3,668,651 +0.06(+0.16%)
Mar 17, 2016 38.34 38.90 38.27 38.80 1,982,767 +0.37(+0.97%)
Mar 16, 2016 38.13 38.54 37.72 38.42 2,204,000 +0.20(+0.52%)
Mar 15, 2016 38.23 38.50 38.05 38.23 2,101,414 -0.11(-0.29%)
Mar 14, 2016 38.09 38.41 38.00 38.34 1,732,751 +0.08(+0.21%)
Mar 11, 2016 38.06 38.48 37.98 38.26 2,102,524 +0.22(+0.58%)
Mar 10, 2016 38.24 38.36 37.60 38.04 3,756,144 -0.26(-0.68%)
Mar 09, 2016 37.93 38.41 37.90 38.30 1,669,029 +0.33(+0.88%)
Mar 08, 2016 37.41 38.00 37.24 37.96 2,183,720 +0.57(+1.53%)
Mar 07, 2016 37.16 37.64 37.05 37.39 1,841,385 +0.16(+0.44%)
Mar 04, 2016 36.78 37.43 36.58 37.23 2,360,990 +0.28(+0.74%)
Mar 03, 2016 36.94 36.96 36.35 36.96 1,895,740 +0.03(+0.09%)
Mar 02, 2016 36.66 36.94 35.82 36.92 2,604,073 +0.02(+0.06%)
Mar 01, 2016 37.11 37.38 36.59 36.90 2,436,972 -0.02(-0.04%)
Feb 29, 2016 36.48 37.30 36.41 36.92 3,319,902 +0.36(+0.99%)
Feb 26, 2016 37.62 37.66 36.54 36.55 3,390,363 -1.29(-3.41%)
Feb 25, 2016 37.47 37.91 37.37 37.84 2,681,781 +0.51(+1.37%)
Feb 24, 2016 36.59 37.40 36.42 37.33 3,612,363 +0.75(+2.06%)
Feb 23, 2016 36.12 36.66 35.98 36.58 1,980,950 +0.23(+0.63%)
Feb 22, 2016 35.82 36.45 35.74 36.35 3,046,845 +0.50(+1.38%)
Feb 19, 2016 36.02 36.71 35.46 35.85 5,295,765 -0.53(-1.47%)
Feb 18, 2016 35.58 36.63 35.51 36.39 4,952,202 +0.76(+2.14%)
Feb 17, 2016 35.82 35.83 35.53 35.63 2,085,757 -0.21(-0.59%)
Feb 16, 2016 35.63 35.87 35.31 35.84 2,760,300 +0.26(+0.73%)
Feb 12, 2016 35.63 35.58 35.58 35.58 1,442,468 -0.09(-0.26%)
Feb 11, 2016 36.30 36.51 35.65 35.67 1,974,922 -0.65(-1.80%)
Feb 10, 2016 36.19 36.54 35.65 36.33 3,239,242 +0.09(+0.26%)
Feb 09, 2016 36.11 36.56 36.04 36.23 2,906,549 -0.07(-0.20%)
Feb 08, 2016 36.66 36.91 35.82 36.30 3,026,285 -0.25(-0.69%)
Feb 05, 2016 36.31 36.75 35.81 36.55 3,779,438 -0.03(-0.09%)
Feb 04, 2016 37.08 37.26 36.37 36.59 3,856,081 -0.63(-1.69%)
Feb 03, 2016 36.77 37.66 36.74 37.22 5,742,916 +0.75(+2.05%)
Feb 02, 2016 35.80 36.56 35.64 36.47 3,334,801 +0.57(+1.58%)
Feb 01, 2016 35.17 36.02 35.14 35.90 2,344,345 +0.58(+1.65%)
Jan 29, 2016 34.83 35.36 34.66 35.32 3,055,576 +0.84(+2.44%)
Jan 28, 2016 33.92 34.68 33.61 34.48 1,955,186 +0.51(+1.50%)
Jan 27, 2016 33.64 34.17 33.45 33.97 2,354,600 +0.35(+1.03%)
Jan 26, 2016 33.62 34.14 33.46 33.62 2,062,420 +0.07(+0.21%)
Jan 25, 2016 33.86 33.88 33.45 33.55 2,268,401 -0.22(-0.65%)
Jan 22, 2016 33.30 33.82 33.10 33.77 2,381,013 +0.64(+1.95%)
Jan 21, 2016 33.28 33.43 32.84 33.13 2,680,280 -0.16(-0.47%)
Jan 20, 2016 34.12 34.20 32.63 33.28 4,705,689 -0.88(-2.58%)
Jan 19, 2016 34.60 34.60 33.92 34.16 5,107,235 -0.05(-0.14%)
Jan 15, 2016 33.90 34.21 34.21 34.21 2,556,432 -0.16(-0.46%)
Jan 14, 2016 33.86 34.57 33.70 34.37 1,899,967 +0.45(+1.32%)
Jan 13, 2016 34.24 34.40 33.85 33.92 2,878,445 -0.19(-0.55%)
Jan 12, 2016 34.31 34.31 33.79 34.11 2,285,559 -0.11(-0.32%)
Jan 11, 2016 34.24 34.48 34.13 34.22 2,846,282 +0.01(+0.02%)
Jan 08, 2016 34.50 34.64 34.15 34.21 2,720,695 -0.27(-0.78%)
Jan 07, 2016 34.18 34.66 34.12 34.48 4,051,053 +0.02(+0.07%)
Jan 06, 2016 34.00 34.54 33.93 34.46 2,511,147 +0.22(+0.64%)
Jan 05, 2016 33.83 34.27 33.30 34.24 2,919,746 +0.40(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.